ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
083550/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250211,160642,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3170,0,3,0.00,21335040,6740,151.94,3195,3195,3155,4120,2220,3170,3165.44,1.71,0,-394,3240,3205,3175,3140,3110,3190,3125,62,950,500,1960,5,1,12374226,392,-10.75,0.30,12,0.05,-295.00,10563.00,5253,20240819,-39.65,2483,20241210,27.67,3840,-17.45,20250113,2950,7.46,20250102,5500,-42.36,20240819,2600,21.92,20241210,2.16,N,083550,500,61 억,,211190,N,N,0,N,00,N
20250211,150641,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3170,0,3,0.00,20241450,6395,144.16,3195,3195,3155,4120,2220,3170,3165.20,1.71,0,-377,3240,3205,3175,3140,3110,3190,3125,62,950,500,1960,5,1,12374226,392,-10.75,0.30,12,0.05,-295.00,10563.00,5253,20240819,-39.65,2483,20241210,27.67,3840,-17.45,20250113,2950,7.46,20250102,5500,-42.36,20240819,2600,21.92,20241210,2.16,N,083550,500,61 억,,211190,N,N,0,N,00,N
20250211,140642,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3160,-10,5,-0.32,19284110,6093,137.35,3195,3195,3155,4120,2220,3170,3164.96,1.71,0,-370,3240,3205,3175,3140,3110,3190,3125,62,950,500,1960,5,1,12374226,391,-10.71,0.30,12,0.05,-295.00,10563.00,5253,20240819,-39.84,2483,20241210,27.27,3840,-17.71,20250113,2950,7.12,20250102,5500,-42.55,20240819,2600,21.54,20241210,2.16,N,083550,500,61 억,,211190,N,N,0,N,00,N
20250211,130641,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3170,0,3,0.00,14808520,4678,105.46,3195,3195,3155,4120,2220,3170,3165.57,1.71,0,-370,3240,3205,3175,3140,3110,3190,3125,62,950,500,1960,5,1,12374226,392,-10.75,0.30,12,0.04,-295.00,10563.00,5253,20240819,-39.65,2483,20241210,27.67,3840,-17.45,20250113,2950,7.46,20250102,5500,-42.36,20240819,2600,21.92,20241210,2.16,N,083550,500,61 억,,211190,N,N,0,N,00,N
20250211,120640,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3160,-10,5,-0.32,10686020,3378,76.15,3195,3195,3155,4120,2220,3170,3163.42,1.71,0,-70,3240,3205,3175,3140,3110,3190,3125,62,950,500,1960,5,1,12374226,391,-10.71,0.30,12,0.03,-295.00,10563.00,5253,20240819,-39.84,2483,20241210,27.27,3840,-17.71,20250113,2950,7.12,20250102,5500,-42.55,20240819,2600,21.54,20241210,2.16,N,083550,500,61 억,,211190,N,N,0,N,00,N
20250211,110641,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3170,0,3,0.00,3785890,1197,26.98,3195,3195,3160,4120,2220,3170,3162.82,1.71,0,-55,3240,3205,3175,3140,3110,3190,3125,62,950,500,1960,5,1,12374226,392,-10.75,0.30,12,0.01,-295.00,10563.00,5253,20240819,-39.65,2483,20241210,27.67,3840,-17.45,20250113,2950,7.46,20250102,5500,-42.36,20240819,2600,21.92,20241210,2.16,N,083550,500,61 억,,211190,N,N,0,N,00,N
20250211,100642,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3180,10,2,0.32,213780,67,1.51,3195,3195,3170,4120,2220,3170,3190.75,1.71,0,-22,3240,3205,3175,3140,3110,3190,3125,62,950,500,1960,5,1,12374226,394,-10.78,0.30,12,0.00,-295.00,10563.00,5253,20240819,-39.46,2483,20241210,28.07,3840,-17.19,20250113,2950,7.80,20250102,5500,-42.18,20240819,2600,22.31,20241210,2.16,N,083550,500,61 억,,211190,N,N,0,N,00,N
20250211,090644,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3195,25,2,0.79,108630,34,0.77,3195,3195,3195,4120,2220,3170,3195.00,1.71,0,-5,3240,3205,3175,3140,3110,3190,3125,62,950,500,1960,5,1,12374226,395,-10.83,0.30,12,0.00,-295.00,10563.00,5253,20240819,-39.18,2483,20241210,28.67,3840,-16.80,20250113,2950,8.31,20250102,5500,-41.91,20240819,2600,22.88,20241210,2.16,N,083550,500,61 억,,211190,N,N,0,N,00,N
20250210,160638,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3170,-10,5,-0.31,14022805,4430,36.53,3210,3210,3145,4130,2230,3180,3165.42,1.70,0,204,3326,3252,3211,3137,3096,3232,3117,62,950,500,1970,5,1,12374226,392,-10.75,0.30,12,0.04,-295.00,10563.00,5253,20240819,-39.65,2483,20241210,27.67,3840,-17.45,20250113,2950,7.46,20250102,5500,-42.36,20240819,2600,21.92,20241210,2.11,N,083550,500,61 억,,210974,N,N,0,N,00,N
20250210,150637,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3180,0,3,0.00,11025370,3484,28.73,3210,3210,3145,4130,2230,3180,3164.57,1.70,0,401,3326,3252,3211,3137,3096,3232,3117,62,950,500,1970,5,1,12374226,394,-10.78,0.30,12,0.03,-295.00,10563.00,5253,20240819,-39.46,2483,20241210,28.07,3840,-17.19,20250113,2950,7.80,20250102,5500,-42.18,20240819,2600,22.31,20241210,2.11,N,083550,500,61 억,,210974,N,N,0,N,00,N
20250210,140636,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3185,5,2,0.16,10433425,3298,27.19,3210,3210,3145,4130,2230,3180,3163.56,1.70,0,398,3326,3252,3211,3137,3096,3232,3117,62,950,500,1970,5,1,12374226,394,-10.80,0.30,12,0.03,-295.00,10563.00,5253,20240819,-39.37,2483,20241210,28.27,3840,-17.06,20250113,2950,7.97,20250102,5500,-42.09,20240819,2600,22.50,20241210,2.11,N,083550,500,61 억,,210974,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250211 160642 57 100.00 KOSDAQ 섬유·의류 N N N N N 3170 0 3 0.00 21335040 6740 151.94 3195 3195 3155 4120 2220 3170 3165.44 1.71 0 -394 3240 3205 3175 3140 3110 3190 3125 62 950 500 1960 5 1 12374226 392 -10.75 0.30 12 0.05 -295.00 10563.00 5253 20240819 -39.65 2483 20241210 27.67 3840 -17.45 20250113 2950 7.46 20250102 5500 -42.36 20240819 2600 21.92 20241210 2.16 N 083550 500 61 억 211190 N N 0 N 00 N
3 20250211 150641 57 100.00 KOSDAQ 섬유·의류 N N N N N 3170 0 3 0.00 20241450 6395 144.16 3195 3195 3155 4120 2220 3170 3165.20 1.71 0 -377 3240 3205 3175 3140 3110 3190 3125 62 950 500 1960 5 1 12374226 392 -10.75 0.30 12 0.05 -295.00 10563.00 5253 20240819 -39.65 2483 20241210 27.67 3840 -17.45 20250113 2950 7.46 20250102 5500 -42.36 20240819 2600 21.92 20241210 2.16 N 083550 500 61 억 211190 N N 0 N 00 N
4 20250211 140642 57 100.00 KOSDAQ 섬유·의류 N N N N N 3160 -10 5 -0.32 19284110 6093 137.35 3195 3195 3155 4120 2220 3170 3164.96 1.71 0 -370 3240 3205 3175 3140 3110 3190 3125 62 950 500 1960 5 1 12374226 391 -10.71 0.30 12 0.05 -295.00 10563.00 5253 20240819 -39.84 2483 20241210 27.27 3840 -17.71 20250113 2950 7.12 20250102 5500 -42.55 20240819 2600 21.54 20241210 2.16 N 083550 500 61 억 211190 N N 0 N 00 N
5 20250211 130641 57 100.00 KOSDAQ 섬유·의류 N N N N N 3170 0 3 0.00 14808520 4678 105.46 3195 3195 3155 4120 2220 3170 3165.57 1.71 0 -370 3240 3205 3175 3140 3110 3190 3125 62 950 500 1960 5 1 12374226 392 -10.75 0.30 12 0.04 -295.00 10563.00 5253 20240819 -39.65 2483 20241210 27.67 3840 -17.45 20250113 2950 7.46 20250102 5500 -42.36 20240819 2600 21.92 20241210 2.16 N 083550 500 61 억 211190 N N 0 N 00 N
6 20250211 120640 57 100.00 KOSDAQ 섬유·의류 N N N N N 3160 -10 5 -0.32 10686020 3378 76.15 3195 3195 3155 4120 2220 3170 3163.42 1.71 0 -70 3240 3205 3175 3140 3110 3190 3125 62 950 500 1960 5 1 12374226 391 -10.71 0.30 12 0.03 -295.00 10563.00 5253 20240819 -39.84 2483 20241210 27.27 3840 -17.71 20250113 2950 7.12 20250102 5500 -42.55 20240819 2600 21.54 20241210 2.16 N 083550 500 61 억 211190 N N 0 N 00 N
7 20250211 110641 57 100.00 KOSDAQ 섬유·의류 N N N N N 3170 0 3 0.00 3785890 1197 26.98 3195 3195 3160 4120 2220 3170 3162.82 1.71 0 -55 3240 3205 3175 3140 3110 3190 3125 62 950 500 1960 5 1 12374226 392 -10.75 0.30 12 0.01 -295.00 10563.00 5253 20240819 -39.65 2483 20241210 27.67 3840 -17.45 20250113 2950 7.46 20250102 5500 -42.36 20240819 2600 21.92 20241210 2.16 N 083550 500 61 억 211190 N N 0 N 00 N
8 20250211 100642 57 100.00 KOSDAQ 섬유·의류 N N N N N 3180 10 2 0.32 213780 67 1.51 3195 3195 3170 4120 2220 3170 3190.75 1.71 0 -22 3240 3205 3175 3140 3110 3190 3125 62 950 500 1960 5 1 12374226 394 -10.78 0.30 12 0.00 -295.00 10563.00 5253 20240819 -39.46 2483 20241210 28.07 3840 -17.19 20250113 2950 7.80 20250102 5500 -42.18 20240819 2600 22.31 20241210 2.16 N 083550 500 61 억 211190 N N 0 N 00 N
9 20250211 090644 57 100.00 KOSDAQ 섬유·의류 N N N N N 3195 25 2 0.79 108630 34 0.77 3195 3195 3195 4120 2220 3170 3195.00 1.71 0 -5 3240 3205 3175 3140 3110 3190 3125 62 950 500 1960 5 1 12374226 395 -10.83 0.30 12 0.00 -295.00 10563.00 5253 20240819 -39.18 2483 20241210 28.67 3840 -16.80 20250113 2950 8.31 20250102 5500 -41.91 20240819 2600 22.88 20241210 2.16 N 083550 500 61 억 211190 N N 0 N 00 N
10 20250210 160638 57 100.00 KOSDAQ 섬유·의류 N N N N N 3170 -10 5 -0.31 14022805 4430 36.53 3210 3210 3145 4130 2230 3180 3165.42 1.70 0 204 3326 3252 3211 3137 3096 3232 3117 62 950 500 1970 5 1 12374226 392 -10.75 0.30 12 0.04 -295.00 10563.00 5253 20240819 -39.65 2483 20241210 27.67 3840 -17.45 20250113 2950 7.46 20250102 5500 -42.36 20240819 2600 21.92 20241210 2.11 N 083550 500 61 억 210974 N N 0 N 00 N
11 20250210 150637 57 100.00 KOSDAQ 섬유·의류 N N N N N 3180 0 3 0.00 11025370 3484 28.73 3210 3210 3145 4130 2230 3180 3164.57 1.70 0 401 3326 3252 3211 3137 3096 3232 3117 62 950 500 1970 5 1 12374226 394 -10.78 0.30 12 0.03 -295.00 10563.00 5253 20240819 -39.46 2483 20241210 28.07 3840 -17.19 20250113 2950 7.80 20250102 5500 -42.18 20240819 2600 22.31 20241210 2.11 N 083550 500 61 억 210974 N N 0 N 00 N
12 20250210 140636 57 100.00 KOSDAQ 섬유·의류 N N N N N 3185 5 2 0.16 10433425 3298 27.19 3210 3210 3145 4130 2230 3180 3163.56 1.70 0 398 3326 3252 3211 3137 3096 3232 3117 62 950 500 1970 5 1 12374226 394 -10.80 0.30 12 0.03 -295.00 10563.00 5253 20240819 -39.37 2483 20241210 28.27 3840 -17.06 20250113 2950 7.97 20250102 5500 -42.09 20240819 2600 22.50 20241210 2.11 N 083550 500 61 억 210974 N N 0 N 00 N